Hung Thinh Incons JSC (HOSE:HTN)
Vietnam · Delayed Price · Currency is VND 7,150.00
-20.00 (-0.28%)
At close: Jun 12, 2026
Hung Thinh Incons JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7,170.00 | 7,250.00 | 6,700.00 | 7,150.00 | 7,150.00 | -0.28% | 143,909 |
| Jun 11, 2026 | 7,190.00 | 7,340.00 | 7,100.00 | 7,170.00 | 7,170.00 | -0.28% | 127,192 |
| Jun 10, 2026 | 7,400.00 | 7,400.00 | 7,120.00 | 7,190.00 | 7,190.00 | 0.56% | 118,932 |
| Jun 9, 2026 | 7,120.00 | 7,290.00 | 7,100.00 | 7,150.00 | 7,150.00 | - | 126,700 |
| Jun 8, 2026 | 7,380.00 | 7,380.00 | 7,100.00 | 7,150.00 | 7,150.00 | -2.72% | 42,603 |
| Jun 5, 2026 | 7,130.00 | 7,450.00 | 7,100.00 | 7,350.00 | 7,350.00 | 3.38% | 157,212 |
| Jun 4, 2026 | 7,260.00 | 7,260.00 | 7,100.00 | 7,110.00 | 7,110.00 | -2.60% | 155,439 |
| Jun 3, 2026 | 7,500.00 | 7,500.00 | 7,150.00 | 7,300.00 | 7,300.00 | -0.54% | 190,717 |
| Jun 2, 2026 | 7,530.00 | 7,610.00 | 7,340.00 | 7,340.00 | 7,340.00 | -2.52% | 137,169 |
| Jun 1, 2026 | 7,480.00 | 7,740.00 | 7,480.00 | 7,530.00 | 7,530.00 | 0.80% | 79,479 |
| May 29, 2026 | 7,570.00 | 7,570.00 | 7,460.00 | 7,470.00 | 7,470.00 | -0.80% | 72,101 |
| May 28, 2026 | 7,700.00 | 7,700.00 | 7,530.00 | 7,530.00 | 7,530.00 | -0.92% | 63,560 |
| May 27, 2026 | 7,600.00 | 7,750.00 | 7,560.00 | 7,600.00 | 7,600.00 | -1.04% | 68,127 |
| May 26, 2026 | 7,550.00 | 7,720.00 | 7,540.00 | 7,680.00 | 7,680.00 | 1.72% | 67,708 |
| May 25, 2026 | 7,460.00 | 7,780.00 | 7,460.00 | 7,550.00 | 7,550.00 | 1.62% | 41,445 |
| May 22, 2026 | 7,620.00 | 7,860.00 | 7,430.00 | 7,430.00 | 7,430.00 | -2.49% | 103,815 |
| May 21, 2026 | 7,570.00 | 7,890.00 | 7,520.00 | 7,620.00 | 7,620.00 | 1.33% | 158,657 |
| May 20, 2026 | 8,050.00 | 8,050.00 | 7,520.00 | 7,520.00 | 7,520.00 | -6.58% | 242,405 |
| May 19, 2026 | 8,040.00 | 8,250.00 | 8,040.00 | 8,050.00 | 8,050.00 | - | 120,900 |
| May 18, 2026 | 8,250.00 | 8,300.00 | 8,040.00 | 8,050.00 | 8,050.00 | -1.83% | 168,428 |
| May 15, 2026 | 8,100.00 | 8,220.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.37% | 155,816 |
| May 14, 2026 | 8,000.00 | 8,060.00 | 7,940.00 | 8,010.00 | 8,010.00 | -0.37% | 69,363 |
| May 13, 2026 | 8,050.00 | 8,070.00 | 8,000.00 | 8,040.00 | 8,040.00 | -0.12% | 51,667 |
| May 12, 2026 | 8,000.00 | 8,190.00 | 7,940.00 | 8,050.00 | 8,050.00 | 1.39% | 138,953 |
| May 11, 2026 | 8,000.00 | 8,030.00 | 7,850.00 | 7,940.00 | 7,940.00 | -0.75% | 133,805 |
| May 8, 2026 | 8,200.00 | 8,200.00 | 7,930.00 | 8,000.00 | 8,000.00 | -1.36% | 160,319 |
| May 7, 2026 | 8,180.00 | 8,190.00 | 8,100.00 | 8,110.00 | 8,110.00 | -0.61% | 176,248 |
| May 6, 2026 | 8,340.00 | 8,340.00 | 8,010.00 | 8,160.00 | 8,160.00 | -0.49% | 161,546 |
| May 5, 2026 | 7,760.00 | 8,300.00 | 7,760.00 | 8,200.00 | 8,200.00 | 0.99% | 274,415 |
| May 4, 2026 | 8,690.00 | 8,690.00 | 8,120.00 | 8,120.00 | 8,120.00 | -6.77% | 529,732 |
| Apr 29, 2026 | 8,800.00 | 8,800.00 | 8,560.00 | 8,710.00 | 8,710.00 | 2.47% | 410,281 |
| Apr 28, 2026 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 6.25% | 574,928 |
| Apr 24, 2026 | 8,290.00 | 8,290.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.03% | 403,006 |
| Apr 23, 2026 | 8,420.00 | 8,420.00 | 8,050.00 | 8,250.00 | 8,250.00 | 2.48% | 740,947 |
| Apr 22, 2026 | 7,690.00 | 8,060.00 | 7,590.00 | 8,050.00 | 8,050.00 | 6.34% | 658,998 |
| Apr 21, 2026 | 7,330.00 | 7,710.00 | 7,310.00 | 7,570.00 | 7,570.00 | 3.27% | 538,540 |
| Apr 20, 2026 | 7,290.00 | 7,330.00 | 7,270.00 | 7,330.00 | 7,330.00 | 0.41% | 198,400 |
| Apr 17, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.69% | 171,951 |
| Apr 16, 2026 | 7,240.00 | 7,310.00 | 7,160.00 | 7,250.00 | 7,250.00 | - | 90,001 |
| Apr 15, 2026 | 7,370.00 | 7,370.00 | 7,210.00 | 7,250.00 | 7,250.00 | 1.26% | 226,730 |
| Apr 14, 2026 | 7,300.00 | 7,400.00 | 7,100.00 | 7,160.00 | 7,160.00 | -1.65% | 107,224 |
| Apr 13, 2026 | 7,300.00 | 7,340.00 | 7,250.00 | 7,280.00 | 7,280.00 | -0.27% | 106,724 |
| Apr 10, 2026 | 7,270.00 | 7,470.00 | 7,260.00 | 7,300.00 | 7,300.00 | 0.69% | 150,100 |
| Apr 9, 2026 | 7,260.00 | 7,520.00 | 7,250.00 | 7,250.00 | 7,250.00 | - | 308,741 |
| Apr 8, 2026 | 7,200.00 | 7,400.00 | 7,120.00 | 7,250.00 | 7,250.00 | 3.28% | 157,627 |
| Apr 7, 2026 | 7,010.00 | 7,070.00 | 6,930.00 | 7,020.00 | 7,020.00 | 0.29% | 55,980 |
| Apr 6, 2026 | 7,130.00 | 7,130.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.82% | 89,921 |
| Apr 3, 2026 | 7,300.00 | 7,490.00 | 7,000.00 | 7,130.00 | 7,130.00 | -2.33% | 123,475 |
| Apr 2, 2026 | 7,520.00 | 7,520.00 | 7,100.00 | 7,300.00 | 7,300.00 | -2.67% | 146,748 |
| Apr 1, 2026 | 7,630.00 | 7,700.00 | 7,450.00 | 7,500.00 | 7,500.00 | 1.35% | 322,234 |